Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEYE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 12.47 | -0.54 | -4.15% | 12.88 | 13.69 | 12.34 | 168,555 |
| Apr 18 2024 | 13.01 | 0.55 | 4.41% | 12.46 | 13.75 | 12.07 | 236,170 |
| Apr 17 2024 | 12.46 | -0.62 | -4.74% | 13.11 | 13.39 | 11.90 | 136,394 |
| Apr 16 2024 | 13.08 | -0.23 | -1.73% | 13.07 | 13.38 | 12.53 | 95,874 |
| Apr 15 2024 | 13.31 | -0.46 | -3.34% | 13.78 | 14.16 | 12.7001 | 217,277 |
| Apr 12 2024 | 13.77 | -0.97 | -6.58% | 14.76 | 14.85 | 13.2801 | 187,830 |
| Apr 11 2024 | 14.74 | 1.68 | 12.86% | 13.00 | 15.31 | 12.53 | 397,999 |
| Apr 10 2024 | 13.06 | 0.99 | 8.20% | 12.1568 | 13.3399 | 12.15 | 385,159 |
| Apr 09 2024 | 12.07 | 2.70 | 28.82% | 9.51 | 12.84 | 9.47 | 686,769 |
| Apr 08 2024 | 9.37 | 0.22 | 2.40% | 9.05 | 9.69 | 8.44 | 82,042 |
| Apr 05 2024 | 9.15 | -0.68 | -6.92% | 9.85 | 9.85 | 9.0509 | 78,016 |
| Apr 04 2024 | 9.83 | -0.27 | -2.67% | 10.17 | 10.42 | 9.685 | 62,263 |
| Apr 03 2024 | 10.10 | 0.60 | 6.32% | 9.35 | 10.29 | 9.25 | 68,098 |
| Apr 02 2024 | 9.50 | -0.13 | -1.35% | 9.50 | 9.635 | 9.13 | 72,983 |
| Apr 01 2024 | 9.63 | -0.38 | -3.80% | 10.11 | 10.24 | 9.35 | 178,511 |
| Mar 28 2024 | 10.01 | -0.24 | -2.34% | 10.30 | 10.31 | 9.58 | 69,518 |
| Mar 27 2024 | 10.25 | -0.18 | -1.73% | 10.33 | 10.585 | 9.81 | 90,532 |
| Mar 26 2024 | 10.43 | -0.49 | -4.49% | 11.02 | 11.02 | 10.30 | 113,847 |
| Mar 25 2024 | 10.92 | 0.16 | 1.49% | 10.86 | 11.35 | 10.75 | 182,652 |
| Mar 22 2024 | 10.76 | -0.03 | -0.28% | 10.82 | 11.0699 | 10.00 | 164,284 |
| Mar 21 2024 | 10.79 | 0.64 | 6.31% | 10.25 | 11.10 | 10.21 | 255,481 |
| Mar 20 2024 | 10.15 | 0.66 | 6.95% | 9.42 | 10.25 | 9.40 | 123,964 |
| Mar 19 2024 | 9.49 | 0.46 | 5.09% | 8.98 | 9.49 | 8.81 | 64,289 |
| Mar 18 2024 | 9.03 | 0.28 | 3.20% | 9.01 | 9.125 | 8.5072 | 107,361 |
| Mar 15 2024 | 8.75 | 0.42 | 5.04% | 8.1364 | 8.95 | 8.1364 | 109,860 |
| Mar 14 2024 | 8.33 | -0.30 | -3.48% | 8.62 | 9.1818 | 8.02 | 116,174 |
| Mar 13 2024 | 8.63 | 0.04 | 0.47% | 8.60 | 8.999 | 8.40 | 92,455 |
| Mar 12 2024 | 8.59 | -0.11 | -1.26% | 8.70 | 8.80 | 8.40 | 113,681 |
| Mar 11 2024 | 8.70 | 0.60 | 7.41% | 8.10 | 9.2499 | 7.88 | 234,146 |
| Mar 08 2024 | 8.10 | -0.03 | -0.37% | 8.17 | 8.18 | 7.8401 | 71,166 |
| Mar 07 2024 | 8.13 | 1.20 | 17.32% | 8.40 | 8.40 | 7.69 | 335,076 |
| Mar 06 2024 | 6.93 | 0.19 | 2.82% | 7.24 | 7.5873 | 6.58 | 155,872 |
| Mar 05 2024 | 6.74 | -1.18 | -14.90% | 7.97 | 8.045 | 6.61 | 69,908 |
| Mar 04 2024 | 7.92 | 0.42 | 5.60% | 7.61 | 7.9881 | 7.56 | 62,153 |
| Mar 01 2024 | 7.50 | 0.18 | 2.46% | 7.41 | 7.65 | 7.18 | 56,239 |
| Feb 29 2024 | 7.32 | 0.27 | 3.83% | 7.19 | 7.50 | 6.9106 | 54,013 |
| Feb 28 2024 | 7.05 | 0.20 | 2.92% | 6.82 | 7.198 | 6.6079 | 68,247 |
| Feb 27 2024 | 6.85 | 0.11 | 1.63% | 6.86 | 7.32 | 6.8001 | 91,958 |
| Feb 26 2024 | 6.74 | 0.44 | 6.98% | 6.30 | 6.9438 | 6.30 | 47,456 |
| Feb 23 2024 | 6.30 | 0.37 | 6.24% | 5.99 | 6.33 | 5.89 | 30,414 |
| Feb 22 2024 | 5.93 | 0.29 | 5.14% | 5.82 | 5.9868 | 5.68 | 17,698 |
| Feb 21 2024 | 5.64 | -0.26 | -4.41% | 5.85 | 5.9348 | 5.64 | 10,099 |
| Feb 20 2024 | 5.90 | -0.10 | -1.67% | 5.95 | 5.95 | 5.7901 | 14,008 |
| Feb 16 2024 | 6.00 | 0.30 | 5.26% | 5.70 | 6.10 | 5.63 | 38,897 |
| Feb 15 2024 | 5.70 | 0.39 | 7.34% | 5.39 | 5.715 | 5.325 | 29,244 |
| Feb 14 2024 | 5.31 | 0.04 | 0.76% | 5.40 | 5.41 | 5.25 | 11,771 |
| Feb 13 2024 | 5.27 | -0.24 | -4.36% | 5.35 | 5.3999 | 5.11 | 23,452 |
| Feb 12 2024 | 5.51 | 0.18 | 3.38% | 5.39 | 5.58 | 5.33 | 25,818 |
| Feb 09 2024 | 5.33 | 0.22 | 4.31% | 5.23 | 5.58 | 4.9931 | 49,480 |
| Feb 08 2024 | 5.11 | 0.44 | 9.42% | 4.72 | 5.1999 | 4.52 | 27,621 |
| Feb 07 2024 | 4.67 | -0.20 | -4.11% | 4.95 | 5.00 | 4.66 | 29,029 |
| Feb 06 2024 | 4.87 | -0.30 | -5.80% | 5.21 | 5.2337 | 4.85 | 38,693 |
| Feb 05 2024 | 5.17 | -0.10 | -1.90% | 5.28 | 5.28 | 5.1658 | 11,960 |
| Feb 02 2024 | 5.27 | -0.15 | -2.77% | 5.48 | 5.4816 | 5.155 | 32,393 |
| Feb 01 2024 | 5.42 | 0.17 | 3.24% | 5.26 | 5.42 | 5.12 | 36,691 |
| Jan 31 2024 | 5.25 | 0.11 | 2.14% | 5.08 | 5.34 | 4.87 | 25,911 |
| Jan 30 2024 | 5.14 | -0.05 | -0.96% | 5.15 | 5.25 | 5.04 | 10,423 |
| Jan 29 2024 | 5.19 | -0.08 | -1.52% | 5.29 | 5.3158 | 5.1115 | 15,743 |
| Jan 26 2024 | 5.27 | 0.22 | 4.36% | 5.10 | 5.34 | 5.10 | 24,760 |
| Jan 25 2024 | 5.05 | -0.08 | -1.56% | 5.13 | 5.1797 | 5.02 | 20,682 |
| Jan 24 2024 | 5.13 | -0.02 | -0.39% | 5.20 | 5.2999 | 5.02 | 41,340 |
| Jan 23 2024 | 5.15 | -0.06 | -1.15% | 5.22 | 5.27 | 5.15 | 20,105 |
| Jan 22 2024 | 5.21 | 0.06 | 1.17% | 5.25 | 5.2936 | 5.0301 | 38,087 |
